Kona I Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 43,000.00 | 43,500.00 | 42,250.00 | 42,350.00 | 40,790.39 | 94,736 |
| 2026-01-20 | 44,350.00 | 44,700.00 | 43,400.00 | 44,050.00 | 42,427.78 | 68,247 |
| 2026-01-19 | 43,700.00 | 44,750.00 | 42,950.00 | 44,350.00 | 42,716.74 | 91,896 |
| 2026-01-16 | 45,650.00 | 46,350.00 | 43,600.00 | 43,900.00 | 42,283.31 | 97,796 |
| 2026-01-15 | 44,100.00 | 45,500.00 | 42,800.00 | 45,000.00 | 43,342.80 | 178,425 |
| 2026-01-14 | 45,400.00 | 45,400.00 | 43,500.00 | 43,800.00 | 42,186.99 | 83,851 |
| 2026-01-13 | 46,800.00 | 47,150.00 | 44,800.00 | 45,150.00 | 43,487.27 | 86,353 |
| 2026-01-12 | 44,700.00 | 49,500.00 | 44,700.00 | 47,450.00 | 45,702.57 | 189,819 |
| 2026-01-09 | 44,050.00 | 44,650.00 | 43,850.00 | 44,050.00 | 42,427.78 | 33,659 |
| 2026-01-08 | 44,950.00 | 44,950.00 | 43,650.00 | 44,200.00 | 42,572.26 | 57,785 |
| 2026-01-07 | 46,700.00 | 46,850.00 | 44,600.00 | 44,800.00 | 43,150.16 | 78,080 |
| 2026-01-06 | 47,100.00 | 47,350.00 | 46,750.00 | 46,850.00 | 45,124.67 | 34,349 |
| 2026-01-05 | 47,200.00 | 47,850.00 | 46,850.00 | 47,350.00 | 45,606.26 | 46,952 |
| 2026-01-02 | 45,350.00 | 47,000.00 | 45,200.00 | 47,000.00 | 45,269.14 | 53,073 |
| 2025-12-30 | 45,600.00 | 45,900.00 | 45,000.00 | 45,400.00 | 43,728.07 | 68,309 |
| 2025-12-29 | 46,500.00 | 46,700.00 | 45,400.00 | 45,750.00 | 44,065.18 | 67,060 |
| 2025-12-26 | 46,400.00 | 47,900.00 | 46,100.00 | 46,300.00 | 44,594.92 | 100,278 |
| 2025-12-24 | 46,650.00 | 47,050.00 | 46,000.00 | 46,200.00 | 44,498.61 | 46,055 |
| 2025-12-23 | 47,400.00 | 47,700.00 | 46,300.00 | 46,500.00 | 44,787.56 | 66,981 |
| 2025-12-22 | 47,000.00 | 47,650.00 | 46,600.00 | 47,000.00 | 45,269.14 | 77,218 |
| 2025-12-19 | 47,750.00 | 47,900.00 | 46,900.00 | 47,000.00 | 45,269.14 | 93,840 |
| 2025-12-18 | 47,400.00 | 48,600.00 | 46,700.00 | 47,500.00 | 45,750.73 | 63,831 |
| 2025-12-17 | 46,100.00 | 48,900.00 | 46,100.00 | 48,000.00 | 46,232.32 | 91,446 |
| 2025-12-16 | 47,900.00 | 47,950.00 | 45,800.00 | 46,100.00 | 44,402.29 | 87,745 |
| 2025-12-15 | 48,750.00 | 49,600.00 | 47,800.00 | 47,900.00 | 46,136.00 | 86,183 |
| 2025-12-12 | 49,450.00 | 50,600.00 | 48,600.00 | 49,900.00 | 48,062.35 | 94,161 |
| 2025-12-11 | 50,200.00 | 50,700.00 | 48,550.00 | 49,450.00 | 47,628.92 | 304,011 |
| 2025-12-10 | 50,300.00 | 50,700.00 | 50,000.00 | 50,200.00 | 48,351.30 | 52,495 |
| 2025-12-09 | 49,750.00 | 50,300.00 | 49,325.00 | 49,900.00 | 48,062.35 | 38,782 |
| 2025-12-08 | 50,600.00 | 50,600.00 | 50,000.00 | 50,000.00 | 48,158.66 | 36,530 |
| 2025-12-05 | 49,850.00 | 50,500.00 | 49,600.00 | 50,400.00 | 48,543.93 | 46,869 |
| 2025-12-04 | 49,850.00 | 50,300.00 | 49,550.00 | 49,850.00 | 48,014.19 | 44,554 |
| 2025-12-03 | 50,500.00 | 50,500.00 | 49,200.00 | 49,950.00 | 48,110.51 | 50,795 |
| 2025-12-02 | 49,050.00 | 50,800.00 | 49,050.00 | 50,500.00 | 48,640.25 | 129,090 |
| 2025-12-01 | 49,400.00 | 50,200.00 | 48,650.00 | 49,400.00 | 47,580.76 | 96,029 |
| 2025-11-28 | 49,600.00 | 49,600.00 | 47,700.00 | 48,950.00 | 47,147.33 | 106,575 |
| 2025-11-27 | 48,100.00 | 50,000.00 | 47,850.00 | 49,850.00 | 48,014.19 | 181,016 |
| 2025-11-26 | 46,900.00 | 48,100.00 | 46,550.00 | 47,900.00 | 46,136.00 | 97,309 |
| 2025-11-25 | 45,750.00 | 46,800.00 | 45,600.00 | 46,400.00 | 44,691.24 | 79,575 |
| 2025-11-24 | 45,800.00 | 46,500.00 | 45,400.00 | 45,600.00 | 43,920.70 | 55,093 |
| 2025-11-21 | 46,500.00 | 46,500.00 | 45,550.00 | 45,750.00 | 44,065.18 | 67,271 |
| 2025-11-20 | 44,700.00 | 47,700.00 | 44,700.00 | 47,050.00 | 45,317.30 | 194,192 |
| 2025-11-19 | 43,600.00 | 45,650.00 | 43,425.00 | 44,600.00 | 42,957.53 | 110,077 |
| 2025-11-18 | 45,550.00 | 45,700.00 | 43,500.00 | 43,550.00 | 41,946.20 | 160,834 |
| 2025-11-17 | 46,350.00 | 47,450.00 | 45,200.00 | 45,900.00 | 44,209.65 | 89,572 |
| 2025-11-14 | 47,750.00 | 47,750.00 | 45,850.00 | 45,950.00 | 44,257.81 | 126,082 |
| 2025-11-13 | 45,900.00 | 48,900.00 | 44,700.00 | 48,000.00 | 46,232.32 | 225,260 |
| 2025-11-12 | 45,300.00 | 46,300.00 | 45,300.00 | 45,900.00 | 44,209.65 | 64,862 |
| 2025-11-11 | 46,850.00 | 46,850.00 | 45,200.00 | 45,300.00 | 43,631.75 | 79,177 |
| 2025-11-10 | 45,700.00 | 47,600.00 | 45,700.00 | 46,200.00 | 44,498.61 | 78,563 |
| 2025-11-07 | 45,550.00 | 46,150.00 | 44,750.00 | 45,550.00 | 43,872.54 | 124,675 |
| 2025-11-06 | 47,450.00 | 48,950.00 | 46,300.00 | 46,400.00 | 44,691.24 | 94,416 |
| 2025-11-05 | 49,250.00 | 49,250.00 | 46,100.00 | 47,000.00 | 45,269.14 | 176,962 |
| 2025-11-04 | 49,350.00 | 51,300.00 | 48,300.00 | 48,450.00 | 46,665.75 | 238,664 |
| 2025-11-03 | 47,100.00 | 49,250.00 | 47,100.00 | 49,050.00 | 47,243.65 | 187,187 |
| 2025-10-31 | 48,700.00 | 49,400.00 | 46,600.00 | 47,100.00 | 45,365.46 | 265,376 |
| 2025-10-30 | 51,100.00 | 51,200.00 | 48,400.00 | 48,600.00 | 46,810.22 | 310,799 |
| 2025-10-29 | 52,100.00 | 52,400.00 | 50,100.00 | 51,100.00 | 49,218.16 | 275,978 |
| 2025-10-28 | 55,100.00 | 55,500.00 | 51,100.00 | 52,000.00 | 50,085.01 | 482,439 |
| 2025-10-27 | 50,200.00 | 58,400.00 | 49,900.00 | 55,600.00 | 53,552.44 | 1,415,860 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 533.3336 KRW |
| 2026-03-17 | 800.0004 KRW |
| 2025-03-20 | 453.3336 KRW |
| 2023-12-27 | 333.3335 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.